Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
6.89
+0.27 (4.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.90 | 6.94 | 6.62 | 6.62 | 6.62 | -4.06% | 833,959 |
| Sep 24, 2024 | 6.98 | 7.11 | 6.87 | 6.90 | 6.90 | - | 580,557 |
| Sep 23, 2024 | 6.91 | 6.98 | 6.83 | 6.90 | 6.90 | 0.15% | 647,190 |
| Sep 20, 2024 | 6.84 | 6.97 | 6.77 | 6.89 | 6.89 | 0.15% | 1,862,863 |
| Sep 19, 2024 | 6.93 | 7.05 | 6.78 | 6.88 | 6.88 | 1.47% | 699,665 |
| Sep 18, 2024 | 6.93 | 7.07 | 6.72 | 6.78 | 6.78 | -2.16% | 1,130,750 |
| Sep 17, 2024 | 6.90 | 7.20 | 6.89 | 6.93 | 6.93 | 0.87% | 805,577 |
| Sep 16, 2024 | 7.32 | 7.37 | 6.74 | 6.87 | 6.87 | -5.11% | 1,062,197 |
| Sep 13, 2024 | 7.03 | 7.43 | 6.97 | 7.24 | 7.24 | -2.82% | 2,009,195 |
| Sep 12, 2024 | 7.72 | 7.78 | 7.31 | 7.45 | 7.45 | -3.37% | 882,778 |
| Sep 11, 2024 | 7.54 | 7.82 | 7.51 | 7.71 | 7.71 | 2.25% | 655,600 |
| Sep 10, 2024 | 7.73 | 7.83 | 7.53 | 7.54 | 7.54 | -2.46% | 614,199 |
| Sep 9, 2024 | 7.89 | 8.06 | 7.72 | 7.73 | 7.73 | -3.01% | 725,529 |
| Sep 6, 2024 | 8.11 | 8.22 | 7.94 | 7.97 | 7.97 | -1.60% | 681,782 |
| Sep 5, 2024 | 8.00 | 8.23 | 7.98 | 8.10 | 8.10 | 1.38% | 565,608 |
| Sep 4, 2024 | 7.94 | 8.44 | 7.89 | 7.99 | 7.99 | 0.38% | 904,429 |
| Sep 3, 2024 | 7.68 | 8.04 | 7.67 | 7.96 | 7.96 | -0.13% | 786,355 |
| Aug 30, 2024 | 7.78 | 7.99 | 7.74 | 7.97 | 7.97 | 3.24% | 718,036 |
| Aug 29, 2024 | 7.71 | 7.93 | 7.68 | 7.72 | 7.72 | 0.39% | 564,152 |
| Aug 28, 2024 | 8.00 | 8.16 | 7.68 | 7.69 | 7.69 | -5.06% | 619,005 |
| Aug 27, 2024 | 7.84 | 8.27 | 7.83 | 8.10 | 8.10 | 2.53% | 960,218 |
| Aug 26, 2024 | 7.71 | 8.28 | 7.67 | 7.90 | 7.90 | 2.46% | 859,481 |
| Aug 23, 2024 | 7.33 | 7.81 | 7.32 | 7.71 | 7.71 | 4.76% | 685,212 |
| Aug 22, 2024 | 7.57 | 7.63 | 7.27 | 7.36 | 7.36 | -3.03% | 776,766 |
| Aug 21, 2024 | 7.76 | 7.82 | 7.46 | 7.59 | 7.59 | -1.49% | 1,201,607 |
| Aug 20, 2024 | 8.45 | 8.68 | 7.56 | 7.71 | 7.71 | -8.60% | 1,348,488 |
| Aug 19, 2024 | 7.25 | 8.44 | 7.25 | 8.43 | 8.43 | 16.92% | 3,744,026 |
| Aug 16, 2024 | 7.14 | 7.31 | 6.96 | 7.21 | 7.21 | 0.14% | 1,416,836 |
| Aug 15, 2024 | 7.03 | 7.28 | 6.98 | 7.20 | 7.20 | 4.35% | 1,021,081 |
| Aug 14, 2024 | 7.08 | 7.09 | 6.79 | 6.90 | 6.90 | -2.68% | 1,136,604 |
| Aug 13, 2024 | 7.36 | 7.37 | 6.93 | 7.09 | 7.09 | -3.67% | 1,547,483 |
| Aug 12, 2024 | 7.62 | 7.62 | 7.22 | 7.36 | 7.36 | -3.54% | 885,038 |
| Aug 9, 2024 | 7.75 | 7.83 | 7.43 | 7.63 | 7.63 | -1.42% | 963,499 |
| Aug 8, 2024 | 7.72 | 7.81 | 7.38 | 7.74 | 7.74 | -0.39% | 1,310,404 |
| Aug 7, 2024 | 7.81 | 8.71 | 7.71 | 7.77 | 7.77 | -3.36% | 1,081,565 |
| Aug 6, 2024 | 8.07 | 8.37 | 7.70 | 8.04 | 8.04 | 0.37% | 2,381,347 |
| Aug 5, 2024 | 7.96 | 8.07 | 7.83 | 8.01 | 8.01 | -4.07% | 1,566,742 |
| Aug 2, 2024 | 8.49 | 8.54 | 8.25 | 8.35 | 8.35 | -3.58% | 769,907 |
| Aug 1, 2024 | 9.11 | 9.13 | 8.48 | 8.66 | 8.66 | -4.63% | 1,023,731 |
| Jul 31, 2024 | 9.00 | 9.35 | 8.78 | 9.08 | 9.08 | 1.45% | 807,631 |
| Jul 30, 2024 | 9.16 | 9.16 | 8.81 | 8.95 | 8.95 | -2.19% | 660,904 |
| Jul 29, 2024 | 9.43 | 9.44 | 9.06 | 9.15 | 9.15 | -2.66% | 490,335 |
| Jul 26, 2024 | 9.52 | 9.58 | 9.24 | 9.40 | 9.40 | 0.11% | 582,850 |
| Jul 25, 2024 | 9.21 | 9.56 | 9.13 | 9.39 | 9.39 | 2.85% | 802,794 |
| Jul 24, 2024 | 9.40 | 9.43 | 9.11 | 9.13 | 9.13 | -3.69% | 760,993 |
| Jul 23, 2024 | 9.33 | 9.67 | 9.33 | 9.48 | 9.48 | 1.61% | 762,365 |
| Jul 22, 2024 | 9.26 | 9.37 | 8.98 | 9.33 | 9.33 | 1.08% | 568,987 |
| Jul 19, 2024 | 9.41 | 9.42 | 9.13 | 9.23 | 9.23 | -1.49% | 545,916 |
| Jul 18, 2024 | 9.30 | 9.63 | 9.26 | 9.37 | 9.37 | 0.21% | 663,183 |
| Jul 17, 2024 | 9.45 | 9.56 | 9.19 | 9.35 | 9.35 | -1.68% | 636,294 |
| Jul 16, 2024 | 9.34 | 9.58 | 9.22 | 9.51 | 9.51 | 2.81% | 819,530 |
| Jul 15, 2024 | 9.20 | 9.46 | 9.08 | 9.25 | 9.25 | 1.09% | 719,989 |
| Jul 12, 2024 | 9.00 | 9.25 | 8.94 | 9.15 | 9.15 | 1.78% | 980,088 |
| Jul 11, 2024 | 9.65 | 9.68 | 8.98 | 8.99 | 8.99 | -5.07% | 1,115,790 |
| Jul 10, 2024 | 9.57 | 9.62 | 9.41 | 9.47 | 9.47 | 0.21% | 420,090 |
| Jul 9, 2024 | 9.77 | 9.77 | 9.41 | 9.45 | 9.45 | -3.37% | 376,944 |
| Jul 8, 2024 | 9.93 | 10.05 | 9.78 | 9.78 | 9.78 | -0.51% | 580,116 |
| Jul 5, 2024 | 9.78 | 9.92 | 9.69 | 9.83 | 9.83 | 0.51% | 341,463 |
| Jul 3, 2024 | 9.89 | 10.04 | 9.72 | 9.78 | 9.78 | -0.61% | 334,930 |
| Jul 2, 2024 | 9.40 | 9.94 | 9.39 | 9.84 | 9.84 | 4.79% | 728,997 |
| Jul 1, 2024 | 9.62 | 9.90 | 9.34 | 9.39 | 9.39 | -2.39% | 783,778 |
| Jun 28, 2024 | 9.62 | 9.81 | 9.48 | 9.62 | 9.62 | 0.63% | 1,647,098 |
| Jun 27, 2024 | 9.28 | 9.56 | 9.26 | 9.56 | 9.56 | 3.02% | 672,675 |
| Jun 26, 2024 | 9.09 | 9.29 | 9.01 | 9.28 | 9.28 | 1.98% | 489,151 |
| Jun 25, 2024 | 9.09 | 9.18 | 9.02 | 9.10 | 9.10 | -0.11% | 537,355 |
| Jun 24, 2024 | 9.28 | 9.28 | 9.06 | 9.11 | 9.11 | -1.30% | 773,596 |
| Jun 21, 2024 | 9.12 | 9.32 | 8.93 | 9.23 | 9.23 | -0.22% | 2,456,630 |
| Jun 20, 2024 | 9.41 | 9.52 | 9.19 | 9.25 | 9.25 | -2.43% | 701,632 |
| Jun 18, 2024 | 9.31 | 9.49 | 9.23 | 9.48 | 9.48 | 2.05% | 521,760 |
| Jun 17, 2024 | 9.10 | 9.34 | 8.99 | 9.29 | 9.29 | 1.20% | 923,558 |
| Jun 14, 2024 | 9.50 | 9.55 | 9.13 | 9.18 | 9.18 | -4.08% | 445,537 |
| Jun 13, 2024 | 9.86 | 9.94 | 9.56 | 9.57 | 9.57 | -3.14% | 447,700 |
| Jun 12, 2024 | 10.06 | 10.13 | 9.82 | 9.88 | 9.88 | 1.23% | 554,840 |
| Jun 11, 2024 | 9.60 | 9.82 | 9.44 | 9.76 | 9.76 | 1.14% | 931,010 |
| Jun 10, 2024 | 9.74 | 9.81 | 9.62 | 9.65 | 9.65 | -1.63% | 848,728 |
| Jun 7, 2024 | 10.24 | 10.26 | 9.80 | 9.81 | 9.81 | -5.58% | 528,999 |
| Jun 6, 2024 | 10.46 | 10.49 | 10.28 | 10.39 | 10.39 | -1.33% | 441,443 |
| Jun 5, 2024 | 10.64 | 10.75 | 10.48 | 10.53 | 10.53 | -0.94% | 470,523 |
| Jun 4, 2024 | 10.49 | 10.68 | 10.40 | 10.63 | 10.63 | 0.85% | 374,850 |
| Jun 3, 2024 | 10.70 | 10.76 | 10.43 | 10.54 | 10.54 | -0.43% | 515,437 |
| May 31, 2024 | 10.43 | 10.68 | 10.22 | 10.59 | 10.59 | 2.57% | 589,835 |
| May 30, 2024 | 10.46 | 10.52 | 10.29 | 10.32 | 10.32 | -1.62% | 434,575 |
| May 29, 2024 | 10.41 | 10.76 | 10.29 | 10.49 | 10.49 | - | 598,783 |
| May 28, 2024 | 10.57 | 10.62 | 10.28 | 10.49 | 10.49 | 0.48% | 391,765 |
| May 24, 2024 | 10.21 | 10.44 | 10.12 | 10.44 | 10.44 | 2.45% | 431,829 |
| May 23, 2024 | 10.63 | 10.70 | 10.17 | 10.19 | 10.19 | -4.32% | 560,275 |
| May 22, 2024 | 10.76 | 10.76 | 10.46 | 10.65 | 10.65 | -1.75% | 588,469 |
| May 21, 2024 | 10.78 | 10.90 | 10.72 | 10.84 | 10.84 | 0.18% | 576,329 |
| May 20, 2024 | 10.80 | 10.94 | 10.63 | 10.82 | 10.82 | 0.46% | 924,355 |
| May 17, 2024 | 10.78 | 10.86 | 10.62 | 10.77 | 10.77 | 0.37% | 642,206 |
| May 16, 2024 | 10.75 | 10.77 | 10.53 | 10.73 | 10.73 | -0.28% | 494,764 |
| May 15, 2024 | 11.00 | 11.00 | 10.62 | 10.76 | 10.76 | -1.10% | 765,881 |
| May 14, 2024 | 10.25 | 10.90 | 10.25 | 10.88 | 10.88 | 7.30% | 922,443 |
| May 13, 2024 | 10.22 | 10.26 | 10.09 | 10.14 | 10.14 | -0.59% | 487,951 |
| May 10, 2024 | 10.19 | 10.22 | 10.04 | 10.20 | 10.20 | - | 710,475 |
| May 9, 2024 | 9.79 | 10.28 | 9.73 | 10.20 | 10.20 | 4.40% | 942,018 |
| May 8, 2024 | 9.84 | 9.94 | 9.49 | 9.77 | 9.77 | -2.30% | 1,218,021 |
| May 7, 2024 | 10.05 | 10.62 | 9.52 | 10.00 | 10.00 | 6.27% | 2,929,190 |
| May 6, 2024 | 9.13 | 9.43 | 9.13 | 9.41 | 9.41 | 4.32% | 857,738 |
| May 3, 2024 | 9.31 | 9.38 | 9.01 | 9.02 | 9.02 | -0.99% | 987,994 |